CATRION Catering Holding Company (TADAWUL:6004)
Saudi Arabia · Delayed Price · Currency is SAR 99.00
+1.55 (1.59%)
Sep 4, 2025, 3:19 PM AST
TADAWUL:6004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 97.90 | 99.00 | 97.00 | 99.00 | 99.00 | 1.59% | 68,710 |
| Sep 3, 2025 | 96.70 | 99.20 | 96.70 | 97.45 | 97.45 | 0.05% | 99,976 |
| Sep 2, 2025 | 98.75 | 98.80 | 97.00 | 97.40 | 97.40 | -1.37% | 156,160 |
| Sep 1, 2025 | 99.30 | 99.60 | 98.00 | 98.75 | 98.75 | -0.45% | 142,121 |
| Aug 31, 2025 | 99.25 | 100.00 | 98.55 | 99.20 | 99.20 | -1.29% | 104,074 |
| Aug 28, 2025 | 102.00 | 102.00 | 100.20 | 100.50 | 99.35 | -1.37% | 929,897 |
| Aug 27, 2025 | 102.00 | 103.10 | 101.20 | 101.90 | 100.73 | 0.10% | 195,535 |
| Aug 26, 2025 | 102.00 | 102.00 | 100.90 | 101.80 | 100.64 | -0.20% | 155,633 |
| Aug 25, 2025 | 101.00 | 102.00 | 100.40 | 102.00 | 100.83 | 1.09% | 139,487 |
| Aug 24, 2025 | 102.00 | 102.80 | 100.50 | 100.90 | 99.75 | 0.10% | 133,413 |
| Aug 21, 2025 | 102.50 | 103.30 | 100.80 | 100.80 | 99.65 | -2.04% | 170,369 |
| Aug 20, 2025 | 101.00 | 103.60 | 100.00 | 102.90 | 101.72 | 1.88% | 302,028 |
| Aug 19, 2025 | 102.80 | 103.00 | 100.80 | 101.00 | 99.84 | -1.94% | 259,079 |
| Aug 18, 2025 | 104.70 | 104.70 | 102.60 | 103.00 | 101.82 | -1.62% | 224,828 |
| Aug 17, 2025 | 105.40 | 105.90 | 104.20 | 104.70 | 103.50 | -1.04% | 231,237 |
| Aug 14, 2025 | 107.40 | 108.30 | 105.00 | 105.80 | 104.59 | -1.86% | 237,769 |
| Aug 13, 2025 | 109.50 | 109.50 | 107.40 | 107.80 | 106.57 | -0.28% | 96,286 |
| Aug 12, 2025 | 109.60 | 109.80 | 107.80 | 108.10 | 106.86 | -1.37% | 48,023 |
| Aug 11, 2025 | 110.80 | 111.00 | 109.20 | 109.60 | 108.35 | -1.08% | 72,017 |
| Aug 10, 2025 | 113.20 | 113.40 | 110.80 | 110.80 | 109.53 | -2.29% | 85,507 |
| Aug 7, 2025 | 113.00 | 113.50 | 111.00 | 113.40 | 112.10 | -1.22% | 72,603 |
| Aug 6, 2025 | 114.80 | 114.90 | 113.90 | 114.80 | 113.49 | -0.09% | 31,043 |
| Aug 5, 2025 | 114.30 | 116.00 | 113.80 | 114.90 | 113.59 | 0.52% | 57,277 |
| Aug 4, 2025 | 114.00 | 114.40 | 112.90 | 114.30 | 112.99 | 0.26% | 40,033 |
| Aug 3, 2025 | 113.50 | 114.10 | 112.50 | 114.00 | 112.70 | 0.44% | 64,652 |
| Jul 31, 2025 | 114.10 | 115.30 | 113.50 | 113.50 | 112.20 | -1.82% | 41,579 |
| Jul 30, 2025 | 112.50 | 115.60 | 112.50 | 115.60 | 114.28 | 2.76% | 46,408 |
| Jul 29, 2025 | 114.40 | 114.40 | 112.40 | 112.50 | 111.21 | -1.66% | 32,065 |
| Jul 28, 2025 | 114.40 | 115.20 | 113.90 | 114.40 | 113.09 | -0.44% | 20,894 |
| Jul 27, 2025 | 115.80 | 115.90 | 113.60 | 114.90 | 113.59 | -0.86% | 25,619 |
| Jul 24, 2025 | 116.50 | 117.60 | 115.20 | 115.90 | 114.57 | -0.52% | 24,699 |
| Jul 23, 2025 | 115.00 | 117.00 | 114.80 | 116.50 | 115.17 | 0.87% | 14,548 |
| Jul 22, 2025 | 117.80 | 117.80 | 115.10 | 115.50 | 114.18 | -1.87% | 33,608 |
| Jul 21, 2025 | 117.10 | 117.80 | 116.10 | 117.70 | 116.35 | 0.51% | 17,586 |
| Jul 20, 2025 | 117.60 | 118.70 | 117.00 | 117.10 | 115.76 | -0.76% | 38,559 |
| Jul 17, 2025 | 119.00 | 119.70 | 118.00 | 118.00 | 116.65 | -1.01% | 39,135 |
| Jul 16, 2025 | 120.00 | 120.00 | 118.90 | 119.20 | 117.84 | -0.67% | 39,366 |
| Jul 15, 2025 | 119.50 | 120.70 | 119.00 | 120.00 | 118.63 | -0.50% | 48,297 |
| Jul 14, 2025 | 119.40 | 121.30 | 118.90 | 120.60 | 119.22 | 0.25% | 64,450 |
| Jul 13, 2025 | 119.60 | 120.30 | 118.80 | 120.30 | 118.92 | 0.59% | 34,568 |
| Jul 10, 2025 | 118.40 | 120.50 | 118.40 | 119.60 | 118.23 | 0.17% | 47,381 |
| Jul 9, 2025 | 118.50 | 119.40 | 117.80 | 119.40 | 118.03 | 0.76% | 42,692 |
| Jul 8, 2025 | 120.60 | 120.60 | 118.50 | 118.50 | 117.14 | -1.90% | 31,503 |
| Jul 7, 2025 | 120.00 | 120.80 | 118.60 | 120.80 | 119.42 | 0.67% | 52,778 |
| Jul 6, 2025 | 121.90 | 121.90 | 120.00 | 120.00 | 118.63 | -0.58% | 47,716 |
| Jul 3, 2025 | 122.80 | 126.40 | 120.40 | 120.70 | 119.32 | -1.71% | 195,216 |
| Jul 2, 2025 | 122.60 | 122.80 | 121.20 | 122.80 | 121.39 | 0.16% | 56,808 |
| Jul 1, 2025 | 120.40 | 122.80 | 119.70 | 122.60 | 121.20 | 1.49% | 114,140 |
| Jun 30, 2025 | 121.60 | 123.40 | 120.40 | 120.80 | 119.42 | - | 139,048 |
| Jun 29, 2025 | 120.00 | 121.70 | 119.60 | 120.80 | 119.42 | 0.67% | 53,681 |